Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VSDB Historical Prices

Vanguard Short Duration Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
77.64
Period low
74.28
Period change
-1.66%
DateOpenHighLowCloseChangeVolume
Oct 30, 202675.1575.1575.0575.11+0.10%56,319
Oct 29, 202674.9275.0874.9275.04+0.17%35,141
Oct 28, 202674.8575.0074.8574.91-0.03%60,763
Oct 27, 202674.9475.0074.8574.94+0.14%29,379
Oct 26, 202674.8874.9574.8374.83-0.09%56,122
Oct 23, 202674.9274.9374.8574.90+0.01%41,298
Oct 22, 202674.7274.9174.7274.89+0.33%57,085
Oct 21, 202674.7974.7974.6074.64-0.08%62,099
Oct 20, 202674.6774.7674.6574.70-0.02%56,822
Oct 19, 202674.7174.8074.6874.72-0.07%84,530
Oct 16, 202674.7974.9174.7274.77+0.03%988,386
Oct 15, 202674.6774.7674.6774.75+0.20%31,742
Oct 14, 202674.6274.6474.4774.60-0.11%48,946
Oct 13, 202674.6474.8674.6074.68+0.00%51,159
Oct 12, 202674.5874.6874.5874.68+0.03%28,385
Oct 9, 202674.6474.6774.6074.66-0.03%42,889
Oct 8, 202674.5174.8674.5174.68+0.16%37,718
Oct 7, 202674.4574.6374.4574.56-0.03%67,992
Oct 6, 202674.4974.6174.4974.58+0.19%40,670
Oct 5, 202674.4074.6974.4074.44-0.04%93,736
Oct 2, 202674.6374.7774.4174.47+0.01%94,504
Oct 1, 202674.4274.5274.2874.46-0.27%114,893
Sep 30, 202674.6974.7574.6274.66+0.03%74,282
Sep 29, 202674.6674.6774.5774.64+0.01%100,666
Sep 28, 202674.7774.7774.6274.63-0.24%99,190
Sep 25, 202674.8574.8874.7174.81+0.09%71,054
Sep 24, 202674.8774.8874.7474.74-0.17%79,116
Sep 23, 202675.0875.1174.8474.87-0.39%75,492
Sep 22, 202675.2575.2575.1175.16+0.01%74,102
Sep 21, 202675.1175.1975.1175.16+0.04%75,079
Sep 18, 202675.2075.2075.1075.13-0.07%49,509
Sep 17, 202675.1575.2375.1475.18+0.09%71,277
Sep 16, 202675.1275.2675.0775.11-0.04%60,774
Sep 15, 202675.1975.1975.1075.14-0.04%54,353
Sep 14, 202675.0975.2375.0975.17-0.07%363,903
Sep 11, 202675.3275.8475.1975.22-0.09%62,526
Sep 10, 202675.4775.4775.2675.28-0.30%61,260
Sep 9, 202675.5375.6175.5075.51-0.16%109,818
Sep 8, 202675.5675.6475.5575.63+0.02%108,156
Sep 4, 202675.6975.6975.6075.62-0.02%47,074
Sep 3, 202675.6575.6875.6075.63+0.09%43,188
Sep 2, 202675.5975.7675.5175.56-0.45%69,828
Aug 31, 202675.9975.9975.9075.91-0.03%45,610
Aug 28, 202676.0876.1075.9275.94-0.19%96,244
Aug 27, 202676.0376.1276.0376.08-0.01%50,952
Aug 26, 202676.0276.1276.0276.08+0.01%45,558
Aug 25, 202676.1076.1076.0476.08+0.16%67,435
Aug 24, 202675.9176.0375.8075.95+0.00%54,774
Aug 21, 202675.9776.0475.8075.95-0.04%98,178
Aug 20, 202675.9476.0475.9475.98-0.07%36,815
Aug 19, 202675.9476.0675.9476.03+0.04%69,974
Aug 18, 202676.0276.0375.9776.00+0.01%39,023
Aug 17, 202675.9876.0675.9876.00-0.03%55,514
Aug 14, 202676.1476.1476.0076.02-0.03%52,433
Aug 13, 202675.9876.1075.9876.05+0.14%31,316
Aug 12, 202676.0076.0075.9275.94+0.06%839,271
Aug 11, 202675.8775.9375.8575.89-0.01%39,718
Aug 10, 202675.8475.9275.8475.90-0.05%57,583
Aug 7, 202675.8975.9775.8875.94+0.11%42,281
Aug 6, 202675.9275.9375.8275.86-0.06%89,702
Aug 5, 202675.9675.9675.8775.90+0.08%48,120
Aug 4, 202675.9175.9175.8475.84+0.12%39,416
Aug 3, 202675.7675.7675.7075.75-0.28%43,190
Jul 31, 202676.0076.0075.9275.96-0.02%42,021
Jul 30, 202676.0076.0075.9475.97+0.10%45,996
Jul 29, 202675.8775.9975.8075.90+0.01%60,457
Jul 28, 202675.8675.9775.8675.89+0.08%43,833
Jul 27, 202675.9375.9375.8075.83+0.06%32,932
Jul 24, 202675.7275.8475.7275.78+0.07%48,193
Jul 23, 202675.8375.8375.7175.73-0.20%44,401
Jul 22, 202675.9075.9475.8775.88-0.11%37,002
Jul 21, 202676.0276.0275.9675.96-0.11%50,123
Jul 20, 202676.1276.2576.0176.04-0.01%32,654
Jul 17, 202676.1476.1476.0476.05-0.05%30,499
Jul 16, 202676.0176.1276.0176.09+0.07%40,328
Jul 15, 202676.0076.1176.0076.04+0.13%37,901
Jul 14, 202675.9376.0075.9275.94+0.11%42,798
Jul 13, 202676.0276.0275.8675.86-0.16%36,597
Jul 10, 202676.1076.1075.9775.98-0.07%37,456
Jul 9, 202675.9376.0575.9376.03+0.11%86,183
Jul 8, 202676.0076.0075.9275.95-0.13%69,939
Jul 7, 202676.2576.2576.0376.05-0.08%57,780
Jul 6, 202676.0676.1276.0676.11+0.08%66,361
Jul 2, 202676.0476.1176.0276.05+0.10%49,986
Jul 1, 202676.1076.1075.9775.97-0.48%134,397
Jun 30, 202676.4476.4476.3276.34-0.07%62,993
Jun 29, 202676.3376.4276.3376.39+0.04%49,927
Jun 26, 202676.3176.3776.3176.36+0.08%24,605
Jun 25, 202676.3076.3276.2876.30+0.13%40,602
Jun 24, 202676.1476.2576.1476.20+0.12%44,783
Jun 23, 202676.1876.1876.1176.11+0.03%45,367
Jun 22, 202676.0776.1376.0776.09-0.11%61,250
Jun 18, 202676.1776.2276.1576.17+0.07%122,811
Jun 17, 202676.3076.3476.0576.12-0.22%68,743
Jun 16, 202676.2876.3376.2676.29+0.04%66,263
Jun 15, 202676.3576.3576.2476.26+0.08%33,213
Jun 12, 202676.1676.2376.1576.20+0.05%51,723
Jun 11, 202676.0676.1776.0076.16+0.22%38,822
Jun 10, 202675.9676.2575.9675.99-0.02%55,501
Jun 9, 202675.9476.0575.9476.00+0.11%33,210
Jun 8, 202675.9676.0075.7675.92-0.02%45,498
Jun 5, 202675.9976.0275.9375.94-0.25%46,488
Jun 4, 202676.0576.1676.0576.13+0.06%38,976
Jun 3, 202676.0276.1376.0276.08-0.03%66,460
Jun 2, 202676.2076.2076.1176.11-0.05%72,710
Jun 1, 202676.3176.3176.0676.14-0.28%46,710
May 29, 202676.2976.3876.2976.36+0.13%43,962
May 28, 202676.3076.3376.2176.26+0.08%69,051
May 27, 202676.1876.2476.1876.20+0.04%85,556
May 26, 202676.0976.1976.0976.17+0.17%4,581,331
May 22, 202676.0576.0575.9476.04+0.05%36,626
May 21, 202676.0176.0675.8976.00+0.00%43,162
May 20, 202675.9076.0075.8476.00+0.24%25,987
May 19, 202675.8375.8675.7675.82-0.14%38,257
May 18, 202675.9376.0175.8775.92-0.03%26,715
May 15, 202676.0376.0375.8675.95-0.24%55,566
May 14, 202676.1676.2476.1176.13-0.00%14,093
May 13, 202676.1476.1576.0876.13+0.01%46,468
May 12, 202676.1976.1976.1176.13-0.10%49,468
May 11, 202676.2876.3076.2076.20-0.14%48,842
May 8, 202676.2576.3276.2576.31+0.11%16,093
May 7, 202676.4076.4076.1976.22-0.07%36,429
May 6, 202676.2176.3076.2176.28+0.22%34,941
May 5, 202676.0776.1776.0776.11+0.03%46,944
May 4, 202676.1176.1975.9876.09-0.12%59,246
May 1, 202676.1276.2576.1276.19-0.28%29,827
Apr 30, 202676.3976.4376.3576.40+0.00%37,880
Apr 29, 202676.4776.4776.3276.40-0.09%17,486
Apr 28, 202676.4376.5276.4376.47-0.07%29,628
Apr 27, 202676.5476.5776.5176.52-0.05%29,155
Apr 24, 202676.4476.5976.4476.56+0.11%37,731
Apr 23, 202676.4776.5576.4476.47-0.08%80,368
Apr 22, 202676.5776.5876.5076.53+0.00%47,033
Apr 21, 202676.5776.7576.5276.53-0.14%41,803
Apr 20, 202676.6776.6776.5576.64+0.00%32,612
Apr 17, 202676.6076.6776.5976.64+0.25%31,172
Apr 16, 202676.4776.5376.4276.45-0.05%45,006
Apr 15, 202676.5576.5576.4776.49-0.03%17,265
Apr 14, 202676.4276.5376.4076.51+0.18%28,859
Apr 13, 202676.2676.3876.2676.38+0.14%29,799
Apr 10, 202676.3476.3776.2776.27-0.13%41,298
Apr 9, 202676.3276.4076.2876.37+0.07%182,453
Apr 8, 202676.4476.4476.2576.32+0.22%32,524
Apr 7, 202676.0876.1575.9876.15+0.13%22,446
Apr 6, 202676.0176.0976.0176.05-0.07%35,915
Apr 2, 202675.9976.3475.9976.10+0.07%80,593
Apr 1, 202676.0076.0776.0076.05-0.26%33,683
Mar 31, 202676.1176.2576.1176.25+0.28%19,701
Mar 30, 202675.9976.1075.9976.04+0.26%25,122
Mar 27, 202675.7675.9575.7675.84-0.05%95,729
Mar 26, 202676.0376.0975.8875.88-0.37%34,587
Mar 25, 202676.0676.1876.0676.16+0.25%25,112
Mar 24, 202676.0076.1175.9475.97-0.13%23,017
Mar 23, 202676.0676.1876.0676.07+0.18%34,599
Mar 20, 202676.0976.1075.9375.93-0.33%33,659
Mar 19, 202676.1976.2276.0676.18-0.08%44,317
Mar 18, 202676.4776.4776.2476.24-0.20%78,028
Mar 17, 202676.3676.4476.3676.39+0.07%27,862
Mar 16, 202676.2776.4676.2676.34+0.16%61,667
Mar 13, 202676.3376.3576.1876.22+0.01%32,581
Mar 12, 202676.3876.4576.2076.21-0.36%55,389
Mar 11, 202676.6176.6176.4976.49-0.19%26,558
Mar 10, 202676.5976.7176.5976.63+0.03%35,529
Mar 9, 202676.4576.6576.4576.61+0.04%25,589
Mar 6, 202676.4676.6676.4676.58+0.03%38,541
Mar 5, 202676.7476.7476.5676.56-0.17%54,168
Mar 4, 202676.6676.7776.6676.69+0.05%42,771
Mar 3, 202676.4876.7676.4876.65-0.16%91,674
Mar 2, 202676.7877.6476.7276.77-0.44%123,114
Feb 27, 202677.0577.1377.0577.11+0.08%41,111
Feb 26, 202677.0577.0676.9877.05+0.14%59,584
Feb 25, 202677.0277.0276.9476.94-0.01%48,419
Feb 24, 202677.0277.0876.9376.95-0.04%1,967,640
Feb 23, 202676.9177.0476.9176.98+0.07%58,233
Feb 20, 202676.9276.9976.8976.92-0.01%16,259
Feb 19, 202676.9176.9676.8876.92-0.01%23,983
Feb 18, 202676.9276.9576.8776.93+0.03%20,946
Feb 17, 202676.9576.9676.8876.91+0.03%36,828
Feb 13, 202676.9276.9576.8976.89+0.09%17,875
Feb 12, 202676.7276.8476.7276.82+0.14%18,118
Feb 11, 202676.7976.7976.6976.71-0.07%26,688
Feb 10, 202676.8076.8476.7676.76+0.00%15,826
Feb 9, 202676.7576.7776.6976.76+0.10%41,581
Feb 6, 202676.6976.7376.6576.68+0.01%28,574
Feb 5, 202676.6476.6776.5676.67+0.24%24,052
Feb 4, 202676.4776.5776.4776.49-0.07%54,481
Feb 3, 202676.4876.5876.4876.54+0.03%25,896
Feb 2, 202676.5876.5876.5076.52-0.31%35,517
Jan 30, 202676.7176.7676.6776.76+0.05%17,378
Jan 29, 202676.7176.7476.6376.72+0.05%28,480
Jan 28, 202676.6476.7476.6176.68+0.00%22,616
Jan 27, 202676.6076.6976.6076.68+0.05%23,623
Jan 26, 202676.6076.6976.6076.64+0.07%15,180
Jan 23, 202676.6076.6476.5676.59-0.05%32,886
Jan 22, 202676.6076.6476.5976.63+0.00%19,734
Jan 21, 202676.5676.6576.5376.63+0.17%16,765
Jan 20, 202676.4876.5376.4876.50-0.07%20,163
Jan 16, 202676.6176.6476.5576.55+0.01%26,655
Jan 15, 202676.6176.6276.5376.55-0.03%33,085
Jan 14, 202676.6476.6476.5276.57+0.03%34,507
Jan 13, 202676.5676.7576.5576.55+0.04%1,554,641
Jan 12, 202676.4976.5976.4976.52-0.07%27,385
Jan 9, 202676.5676.6076.5176.57+0.05%21,978
Jan 8, 202676.5076.5876.5076.53-0.12%49,144
Jan 7, 202676.6176.6476.5576.62+0.01%44,655
Jan 6, 202676.6076.6276.5176.61+0.10%42,046
Jan 5, 202676.5776.6076.5276.53+0.04%39,714
Jan 2, 202676.4876.5276.4676.50+0.03%20,566
Dec 31, 202576.5176.5776.4676.48-0.09%11,690
Dec 30, 202576.4976.5576.4876.55+0.03%11,000
Dec 29, 202576.4776.7276.4476.53+0.13%26,805
Dec 26, 202576.4376.4776.4176.43+0.04%13,596
Dec 24, 202576.3076.4076.3076.40+0.13%10,683
Dec 23, 202576.3276.3476.2676.30-0.04%14,208
Dec 22, 202576.3176.3576.2776.33-0.00%19,371
Dec 19, 202576.3276.3876.3276.33-0.04%50,021
Dec 18, 202576.3376.3676.2976.36-0.40%9,622
Dec 17, 202576.7076.7076.6676.67-0.03%14,862
Dec 16, 202576.6476.7076.6376.69+0.06%11,045
Dec 15, 202576.5876.6776.5776.65+0.14%11,588
Dec 12, 202576.5976.5976.5476.54-0.07%4,296
Dec 11, 202576.5876.6376.5876.59+0.07%6,011
Dec 10, 202576.4476.5976.4276.54+0.16%13,937
Dec 9, 202576.4976.5276.4176.42-0.08%14,330
Dec 8, 202576.5176.5876.4776.48-0.08%20,294
Dec 5, 202576.5776.6176.5376.54+0.00%14,500
Dec 4, 202576.5876.6676.5476.54-0.09%33,644
Dec 3, 202576.6576.6976.5976.61+0.04%32,230
Dec 2, 202576.5076.6076.4976.58+0.12%25,943
Dec 1, 202576.8176.8176.4376.49-0.47%24,459
Nov 28, 202576.9276.9576.8376.85+0.04%17,139
Nov 26, 202576.8176.9176.8176.82+0.03%17,780
Nov 25, 202576.7576.8376.7176.80+0.07%11,185
Nov 24, 202576.6876.7776.6776.75+0.07%14,426
Nov 21, 202576.6076.7676.6076.70+0.14%33,312
Nov 20, 202576.6676.6676.5776.59+0.13%21,743
Nov 19, 202576.5876.5876.4976.49-0.01%13,372
Nov 18, 202576.5376.5676.4876.50+0.08%14,462
Nov 17, 202576.5276.5376.4476.44-0.04%12,196
Nov 14, 202576.5576.5576.4776.47+0.01%19,045
Nov 13, 202576.5776.5776.4676.46-0.12%43,551
Nov 12, 202576.5476.6576.5476.55-0.10%8,363
Nov 11, 202576.7176.7176.5976.63+0.10%17,265
Nov 10, 202576.5676.5676.5376.55+0.07%8,287
Nov 7, 202576.4676.5676.4676.50+0.05%19,821
Nov 6, 202576.4476.5076.4376.47+0.15%35,734
Nov 5, 202576.5076.5076.3576.35-0.11%62,161
Nov 4, 202576.4276.4976.3876.43+0.07%25,342
Nov 3, 202576.5076.5076.3876.38-0.42%15,304

Daily open, high, low, close and volume for Vanguard Short Duration Bond ETF (VSDB). Showing 249 trading days. Unadjusted prices.